Rocket

RKT
🏛️ usa →
20.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.94 21.01 20.73 20.73 778.5K
09:31 20.75 21.09 20.74 21.09 101.9K
09:32 21.10 21.16 20.98 21.01 62.4K
09:33 21.02 21.03 20.95 20.95 50.2K
09:34 20.95 20.98 20.88 20.97 72.6K
09:35 21.06 21.24 21.04 21.20 113.9K
09:36 21.13 21.15 21.12 21.13 44.9K
09:37 21.14 21.21 21.12 21.20 46.7K
09:38 21.18 21.18 21.13 21.16 109.1K
09:39 21.22 21.22 21.10 21.11 151.5K
09:40 21.09 21.09 20.90 20.91 139.8K
09:41 20.90 20.94 20.85 20.94 121.9K
09:42 20.94 20.95 20.88 20.95 132.4K
09:43 20.94 21.00 20.94 20.97 109.1K
09:44 20.93 21.00 20.88 20.91 27.0K
09:45 20.87 20.87 20.77 20.82 94.7K
09:46 20.79 20.84 20.74 20.83 54.9K
09:47 20.85 20.88 20.80 20.82 42.0K
09:48 20.83 20.85 20.82 20.85 26.6K
09:49 20.86 20.89 20.81 20.82 78.4K
09:50 20.81 20.89 20.81 20.87 31.1K
09:51 20.86 20.92 20.86 20.92 26.8K
09:52 20.92 20.98 20.92 20.96 26.8K
09:53 20.95 20.95 20.85 20.89 164.1K
09:54 20.91 20.91 20.87 20.86 17.7K
09:55 20.85 20.85 20.73 20.73 39.8K
09:56 20.73 20.75 20.72 20.74 87.5K
09:57 20.73 20.77 20.70 20.77 55.3K
09:58 20.76 20.79 20.73 20.78 49.9K
09:59 20.76 20.78 20.70 20.70 73.2K
10:00 20.73 20.75 20.70 20.73 80.0K
10:01 20.72 20.73 20.63 20.64 61.6K
10:02 20.62 20.67 20.58 20.60 91.6K
10:03 20.63 20.63 20.58 20.60 49.2K
10:04 20.59 20.65 20.59 20.63 96.0K
10:05 20.64 20.68 20.63 20.65 76.6K
10:06 20.65 20.76 20.65 20.74 55.8K
10:07 20.75 20.76 20.71 20.75 44.9K
10:08 20.75 20.76 20.74 20.75 27.0K
10:09 20.76 20.78 20.76 20.77 74.0K
10:10 20.76 20.77 20.67 20.68 43.2K
10:11 20.67 20.75 20.67 20.73 26.2K
10:12 20.72 20.83 20.72 20.83 51.6K
10:13 20.83 20.84 20.79 20.80 45.7K
10:14 20.80 20.81 20.74 20.75 54.9K
10:15 20.77 20.79 20.74 20.79 33.7K
10:16 20.79 20.81 20.76 20.76 48.6K
10:17 20.76 20.77 20.70 20.70 32.9K
10:18 20.69 20.76 20.69 20.75 25.1K
10:19 20.75 20.75 20.71 20.73 33.1K
10:20 20.73 20.74 20.70 20.71 24.4K
10:21 20.71 20.74 20.70 20.72 34.8K
10:22 20.72 20.72 20.61 20.61 135.0K
10:23 20.62 20.71 20.61 20.65 67.4K
10:24 20.66 20.67 20.64 20.64 57.3K
10:25 20.64 20.66 20.62 20.62 84.1K
10:26 20.62 20.65 20.61 20.62 36.8K
10:27 20.61 20.63 20.58 20.59 38.3K
10:28 20.59 20.60 20.56 20.60 41.7K
10:29 20.60 20.71 20.60 20.71 47.3K
10:30 20.70 20.85 20.70 20.85 51.6K
10:31 20.84 20.95 20.83 20.95 120.2K
10:32 20.97 21.00 20.95 20.99 100.8K
10:33 20.99 21.00 20.98 21.00 88.5K
10:34 20.99 21.06 20.98 21.02 111.2K
10:35 21.00 21.05 20.99 21.03 32.7K
10:36 21.04 21.04 20.96 20.97 58.4K
10:37 20.97 21.02 20.97 21.01 53.5K
10:38 21.01 21.02 20.96 20.96 67.6K
10:39 20.95 20.95 20.86 20.88 44.7K
10:40 20.88 20.88 20.80 20.80 41.7K
10:41 20.83 20.87 20.81 20.87 33.4K
10:42 20.86 20.93 20.86 20.93 35.1K
10:43 20.93 20.97 20.93 20.96 42.8K
10:44 20.96 20.96 20.92 20.93 31.6K
10:45 20.93 20.93 20.88 20.89 38.7K
10:46 20.91 20.91 20.87 20.89 19.0K
10:47 20.90 20.91 20.87 20.89 44.9K
10:48 20.89 20.92 20.88 20.92 38.8K
10:49 20.92 20.92 20.89 20.90 25.2K
10:50 20.89 20.89 20.89 20.89 28.5K
10:51 20.89 20.89 20.86 20.86 33.5K
10:52 20.87 20.89 20.87 20.89 35.9K
10:53 20.89 20.91 20.87 20.91 52.8K
10:54 20.91 20.91 20.86 20.87 20.5K
10:55 20.87 20.88 20.85 20.86 35.1K
10:56 20.87 20.87 20.81 20.84 47.0K
10:57 20.84 20.84 20.82 20.83 22.3K
10:58 20.84 20.88 20.84 20.87 49.9K
10:59 20.87 20.88 20.84 20.84 26.3K
11:00 20.86 20.87 20.84 20.86 89.4K
11:01 20.86 20.87 20.84 20.84 17.1K
11:02 20.85 20.86 20.84 20.84 19.1K
11:03 20.88 20.93 20.88 20.92 48.1K
11:04 20.91 20.92 20.91 20.92 26.7K
11:05 20.91 20.95 20.91 20.95 18.7K
11:06 20.93 20.94 20.88 20.88 53.2K
11:07 20.85 20.85 20.78 20.78 26.2K
11:08 20.80 20.87 20.76 20.86 47.3K
11:09 20.85 20.94 20.85 20.93 50.8K
11:10 20.91 20.92 20.90 20.92 14.4K
11:11 20.90 20.90 20.87 20.89 19.1K
11:12 20.90 20.90 20.85 20.85 17.2K
11:13 20.84 20.85 20.79 20.82 48.9K
11:14 20.82 20.83 20.80 20.80 53.9K
11:15 20.79 20.87 20.79 20.87 45.2K
11:16 20.86 20.86 20.84 20.85 16.2K
11:17 20.83 20.86 20.83 20.85 33.4K
11:18 20.85 20.86 20.84 20.86 21.6K
11:19 20.86 20.90 20.86 20.90 30.0K
11:20 20.90 20.92 20.90 20.92 25.0K
11:21 20.91 20.91 20.88 20.91 29.5K
11:22 20.92 20.92 20.89 20.90 40.8K
11:23 20.90 20.91 20.87 20.89 41.8K
11:24 20.88 20.90 20.87 20.87 31.2K
11:25 20.87 20.88 20.87 20.87 29.0K
11:26 20.87 20.89 20.87 20.89 25.7K
11:27 20.86 20.89 20.86 20.88 28.0K
11:28 20.88 20.89 20.81 20.81 44.5K
11:29 20.81 20.84 20.81 20.83 47.7K
11:30 20.83 20.88 20.83 20.88 45.1K
11:31 20.88 20.90 20.88 20.90 42.1K
11:32 20.90 20.92 20.88 20.92 45.2K
11:33 20.92 20.94 20.92 20.94 44.7K
11:34 20.94 20.95 20.92 20.95 71.0K
11:35 20.94 20.96 20.94 20.95 40.5K
11:36 20.95 20.97 20.95 20.95 24.5K
11:37 20.96 20.96 20.92 20.93 43.5K
11:38 20.93 20.95 20.93 20.93 19.9K
11:39 20.94 20.94 20.94 20.94 18.9K
11:40 20.95 20.95 20.93 20.93 22.6K
11:41 20.93 20.93 20.85 20.85 94.6K
11:42 20.85 20.86 20.82 20.85 105.2K
11:43 20.85 20.86 20.84 20.84 12.6K
11:44 20.84 20.87 20.80 20.87 39.9K
11:45 20.87 20.93 20.86 20.89 63.8K
11:46 20.89 20.91 20.88 20.88 17.0K
11:47 20.88 20.89 20.86 20.86 31.0K
11:48 20.86 20.87 20.85 20.86 28.9K
11:49 20.85 20.86 20.84 20.85 12.7K
11:50 20.85 20.86 20.84 20.85 27.7K
11:51 20.85 20.85 20.83 20.84 29.3K
11:52 20.85 20.85 20.82 20.84 23.9K
11:53 20.84 20.84 20.82 20.84 18.8K
11:54 20.84 20.86 20.83 20.85 17.6K
11:55 20.85 20.85 20.83 20.84 5.0K
11:56 20.83 20.83 20.71 20.80 290.7K
11:57 20.80 20.80 20.75 20.77 39.8K
11:58 20.78 20.81 20.78 20.81 34.6K
11:59 20.82 20.84 20.81 20.84 28.4K
12:00 20.83 20.84 20.82 20.82 12.2K
12:01 20.83 20.84 20.83 20.84 7.0K
12:02 20.84 20.84 20.83 20.83 20.5K
12:03 20.83 20.87 20.83 20.87 15.2K
12:04 20.86 20.89 20.85 20.89 10.8K
12:05 20.89 20.92 20.88 20.92 23.3K
12:06 20.91 20.94 20.90 20.92 24.3K
12:07 20.92 20.94 20.91 20.93 38.2K
12:08 20.94 20.95 20.94 20.95 19.2K
12:09 20.95 21.00 20.95 20.97 142.3K
12:10 20.96 20.96 20.91 20.93 150.3K
12:11 20.93 21.02 20.87 20.96 269.3K
12:12 20.97 21.09 20.97 21.09 450.1K
12:13 21.11 21.26 21.10 21.22 385.4K
12:14 21.24 21.26 21.15 21.16 244.2K
12:15 21.16 21.19 21.13 21.18 144.2K
12:16 21.17 21.24 21.17 21.24 179.5K
12:17 21.22 21.25 21.20 21.22 136.3K
12:18 21.24 21.25 21.18 21.19 121.6K
12:19 21.19 21.19 21.16 21.19 45.9K
12:20 21.20 21.21 21.17 21.17 40.0K
12:21 21.19 21.27 21.19 21.27 93.7K
12:22 21.28 21.31 21.27 21.28 72.0K
12:23 21.28 21.33 21.28 21.32 61.2K
12:24 21.33 21.33 21.31 21.32 20.8K
12:25 21.32 21.34 21.32 21.34 50.0K
12:26 21.34 21.36 21.32 21.35 65.2K
12:27 21.35 21.35 21.30 21.34 57.1K
12:28 21.33 21.35 21.33 21.34 45.4K
12:29 21.32 21.36 21.32 21.36 39.9K
12:30 21.35 21.35 21.33 21.33 47.6K
12:31 21.33 21.38 21.33 21.36 56.8K
12:32 21.36 21.36 21.30 21.35 55.7K
12:33 21.35 21.37 21.34 21.37 50.1K
12:34 21.42 21.44 21.41 21.42 157.8K
12:35 21.43 21.46 21.42 21.44 40.6K
12:36 21.42 21.43 21.39 21.42 42.4K
12:37 21.41 21.41 21.38 21.38 41.0K
12:38 21.37 21.40 21.37 21.40 44.0K
12:39 21.39 21.41 21.36 21.41 31.5K
12:40 21.41 21.41 21.34 21.35 16.6K
12:41 21.35 21.39 21.34 21.39 36.1K
12:42 21.37 21.38 21.35 21.38 33.7K
12:43 21.38 21.38 21.37 21.37 59.8K
12:44 21.37 21.39 21.37 21.37 16.1K
12:45 21.38 21.48 21.38 21.47 79.5K
12:46 21.48 21.54 21.48 21.51 133.4K
12:47 21.52 21.52 21.47 21.50 45.4K
12:48 21.47 21.47 21.44 21.46 79.0K
12:49 21.46 21.49 21.46 21.47 39.4K
12:50 21.48 21.48 21.46 21.46 17.6K
12:51 21.43 21.44 21.40 21.44 73.2K
12:52 21.43 21.43 21.39 21.39 37.7K
12:53 21.39 21.42 21.38 21.42 15.2K
12:54 21.40 21.41 21.38 21.39 27.6K
12:55 21.39 21.41 21.38 21.41 21.7K
12:56 21.40 21.41 21.37 21.37 21.4K
12:57 21.37 21.39 21.36 21.37 55.1K
12:58 21.37 21.39 21.36 21.38 23.1K
12:59 21.39 21.42 21.39 21.42 41.3K
13:00 21.38 21.39 21.38 21.39 19.0K
13:01 21.36 21.38 21.36 21.37 38.4K
13:02 21.36 21.36 21.29 21.30 69.6K
13:03 21.30 21.30 21.28 21.29 31.5K
13:04 21.29 21.39 21.29 21.39 67.1K
13:05 21.38 21.39 21.34 21.38 45.7K
13:06 21.38 21.40 21.38 21.38 55.1K
13:07 21.38 21.41 21.37 21.39 40.1K
13:08 21.39 21.42 21.39 21.42 19.3K
13:09 21.42 21.42 21.41 21.42 18.4K
13:10 21.42 21.42 21.39 21.39 15.0K
13:11 21.41 21.43 21.40 21.43 39.2K
13:12 21.43 21.45 21.43 21.44 43.3K
13:13 21.44 21.44 21.40 21.40 26.2K
13:14 21.39 21.39 21.37 21.38 25.2K
13:15 21.39 21.43 21.39 21.41 65.8K
13:16 21.40 21.41 21.40 21.41 35.4K
13:17 21.40 21.40 21.36 21.36 28.0K
13:18 21.36 21.36 21.32 21.34 45.4K
13:19 21.35 21.36 21.31 21.32 32.2K
13:20 21.32 21.34 21.31 21.31 34.4K
13:21 21.30 21.31 21.26 21.27 43.8K
13:22 21.26 21.28 21.26 21.27 26.3K
13:23 21.27 21.32 21.27 21.30 35.4K
13:24 21.30 21.32 21.30 21.30 17.9K
13:25 21.28 21.32 21.28 21.31 30.1K
13:26 21.30 21.31 21.26 21.28 45.2K
13:27 21.28 21.29 21.27 21.28 35.5K
13:28 21.27 21.29 21.27 21.28 27.7K
13:29 21.28 21.29 21.27 21.29 13.9K
13:30 21.29 21.29 21.28 21.29 23.3K
13:31 21.27 21.28 21.20 21.20 87.3K
13:32 21.20 21.20 21.18 21.19 32.5K
13:33 21.18 21.19 21.17 21.19 46.0K
13:34 21.19 21.19 21.17 21.17 21.1K
13:35 21.16 21.19 21.15 21.18 25.5K
13:36 21.18 21.18 21.17 21.17 20.9K
13:37 21.17 21.22 21.17 21.22 37.8K
13:38 21.22 21.24 21.22 21.24 37.4K
13:39 21.23 21.23 21.19 21.20 38.3K
13:40 21.21 21.23 21.20 21.21 32.1K
13:41 21.21 21.21 21.19 21.19 42.3K
13:42 21.19 21.20 21.18 21.18 32.9K
13:43 21.18 21.23 21.18 21.23 39.4K
13:44 21.22 21.23 21.21 21.23 20.8K
13:45 21.22 21.23 21.22 21.23 19.9K
13:46 21.23 21.26 21.23 21.24 37.7K
13:47 21.25 21.25 21.24 21.25 19.5K
13:48 21.25 21.26 21.25 21.26 25.8K
13:49 21.27 21.29 21.27 21.28 43.9K
13:50 21.29 21.29 21.27 21.26 21.5K
13:51 21.26 21.26 21.25 21.26 29.7K
13:52 21.28 21.28 21.27 21.28 24.0K
13:53 21.28 21.28 21.26 21.27 15.0K
13:54 21.24 21.25 21.24 21.23 41.4K
13:55 21.24 21.24 21.21 21.21 28.9K
13:56 21.22 21.22 21.18 21.20 53.0K
13:57 21.20 21.20 21.18 21.18 12.7K
13:58 21.17 21.18 21.16 21.17 37.6K
13:59 21.17 21.17 21.12 21.12 106.6K
14:00 21.12 21.12 21.12 21.12 51.6K
14:01 21.11 21.17 21.10 21.11 111.7K
14:02 21.12 21.14 21.11 21.14 28.3K
14:03 21.13 21.15 21.13 21.15 17.9K
14:04 21.15 21.16 21.14 21.16 22.5K
14:05 21.16 21.18 21.16 21.18 32.8K
14:06 21.19 21.19 21.16 21.16 19.3K
14:07 21.16 21.17 21.16 21.16 14.2K
14:08 21.16 21.17 21.15 21.16 17.5K
14:09 21.16 21.17 21.15 21.17 19.6K
14:10 21.17 21.17 21.15 21.16 18.2K
14:11 21.16 21.16 21.14 21.14 24.4K
14:12 21.14 21.14 21.14 21.14 10.3K
14:13 21.14 21.15 21.14 21.15 20.4K
14:14 21.15 21.15 21.14 21.14 17.6K
14:15 21.14 21.14 21.12 21.12 38.3K
14:16 21.12 21.14 21.12 21.13 25.4K
14:17 21.15 21.15 21.13 21.12 41.8K
14:18 21.12 21.13 21.11 21.13 31.8K
14:19 21.13 21.14 21.13 21.13 25.3K
14:20 21.13 21.14 21.13 21.13 26.9K
14:21 21.13 21.14 21.13 21.14 26.5K
14:22 21.14 21.16 21.14 21.16 15.5K
14:23 21.17 21.17 21.16 21.17 8.8K
14:24 21.19 21.21 21.18 21.18 33.4K
14:25 21.18 21.18 21.16 21.17 31.0K
14:26 21.16 21.16 21.15 21.15 13.9K
14:27 21.16 21.19 21.16 21.19 22.7K
14:28 21.19 21.19 21.18 21.18 29.6K
14:29 21.19 21.22 21.19 21.22 26.6K
14:30 21.24 21.27 21.24 21.25 28.7K
14:31 21.27 21.28 21.27 21.27 22.6K
14:32 21.29 21.29 21.28 21.28 20.9K
14:33 21.29 21.30 21.28 21.28 35.3K
14:34 21.28 21.28 21.27 21.28 11.2K
14:35 21.28 21.28 21.26 21.26 12.6K
14:36 21.26 21.26 21.21 21.22 39.3K
14:37 21.21 21.22 21.21 21.22 12.0K
14:38 21.22 21.23 21.20 21.22 35.1K
14:39 21.21 21.21 21.18 21.18 19.2K
14:40 21.18 21.18 21.17 21.18 13.8K
14:41 21.20 21.20 21.19 21.20 20.8K
14:42 21.18 21.18 21.15 21.16 35.6K
14:43 21.16 21.17 21.15 21.16 19.4K
14:44 21.16 21.17 21.13 21.16 55.5K
14:45 21.16 21.20 21.16 21.20 22.8K
14:46 21.19 21.23 21.19 21.23 16.0K
14:47 21.23 21.23 21.21 21.23 13.2K
14:48 21.23 21.23 21.22 21.23 22.7K
14:49 21.23 21.24 21.22 21.23 17.6K
14:50 21.23 21.24 21.23 21.24 17.7K
14:51 21.24 21.27 21.24 21.27 28.9K
14:52 21.27 21.27 21.26 21.27 20.4K
14:53 21.27 21.27 21.26 21.27 18.3K
14:54 21.27 21.28 21.27 21.27 17.5K
14:55 21.27 21.28 21.26 21.27 11.5K
14:56 21.28 21.29 21.27 21.29 38.8K
14:57 21.27 21.28 21.27 21.28 16.4K
14:58 21.28 21.29 21.28 21.28 32.6K
14:59 21.29 21.30 21.29 21.30 41.3K
15:00 21.30 21.32 21.30 21.31 40.5K
15:01 21.31 21.33 21.30 21.33 50.8K
15:02 21.33 21.33 21.29 21.32 48.8K
15:03 21.31 21.32 21.30 21.30 35.0K
15:04 21.30 21.30 21.28 21.28 20.1K
15:05 21.29 21.31 21.29 21.31 59.6K
15:06 21.31 21.34 21.29 21.33 64.3K
15:07 21.32 21.35 21.32 21.34 38.8K
15:08 21.35 21.35 21.34 21.35 21.0K
15:09 21.35 21.39 21.35 21.37 129.9K
15:10 21.37 21.37 21.33 21.35 61.1K
15:11 21.35 21.40 21.35 21.40 125.3K
15:12 21.40 21.40 21.38 21.39 65.1K
15:13 21.39 21.42 21.38 21.39 172.0K
15:14 21.38 21.38 21.34 21.34 79.8K
15:15 21.34 21.34 21.32 21.33 75.6K
15:16 21.33 21.33 21.31 21.31 33.5K
15:17 21.31 21.33 21.30 21.30 57.4K
15:18 21.31 21.32 21.30 21.32 40.7K
15:19 21.35 21.37 21.34 21.35 102.4K
15:20 21.36 21.36 21.31 21.31 83.0K
15:21 21.30 21.33 21.30 21.32 63.6K
15:22 21.31 21.33 21.31 21.31 29.0K
15:23 21.32 21.32 21.30 21.31 41.0K
15:24 21.31 21.32 21.31 21.32 51.3K
15:25 21.32 21.33 21.32 21.33 79.0K
15:26 21.32 21.32 21.32 21.31 42.0K
15:27 21.30 21.30 21.27 21.27 87.9K
15:28 21.29 21.29 21.27 21.28 116.5K
15:29 21.28 21.29 21.27 21.29 79.2K
15:30 21.29 21.29 21.25 21.26 68.8K
15:31 21.26 21.27 21.26 21.26 38.6K
15:32 21.26 21.28 21.26 21.28 87.2K
15:33 21.27 21.28 21.23 21.24 83.3K
15:34 21.24 21.25 21.23 21.23 37.1K
15:35 21.22 21.25 21.22 21.25 72.5K
15:36 21.26 21.28 21.25 21.28 95.4K
15:37 21.28 21.28 21.25 21.26 49.7K
15:38 21.26 21.27 21.26 21.27 38.9K
15:39 21.27 21.27 21.26 21.27 53.4K
15:40 21.27 21.28 21.27 21.28 43.3K
15:41 21.28 21.28 21.26 21.28 31.5K
15:42 21.27 21.28 21.26 21.26 60.0K
15:43 21.27 21.28 21.27 21.28 63.4K
15:44 21.28 21.28 21.27 21.28 71.1K
15:45 21.27 21.28 21.27 21.28 62.3K
15:46 21.28 21.29 21.26 21.27 43.2K
15:47 21.25 21.26 21.23 21.24 77.8K
15:48 21.24 21.26 21.24 21.25 63.2K
15:49 21.23 21.26 21.23 21.26 89.3K
15:50 21.28 21.28 21.25 21.26 81.9K
15:51 21.25 21.26 21.25 21.25 73.9K
15:52 21.26 21.28 21.26 21.27 73.9K
15:53 21.28 21.28 21.27 21.27 22.1K
15:54 21.27 21.28 21.27 21.28 48.0K
15:55 21.28 21.28 21.23 21.23 105.4K
15:56 21.23 21.23 21.18 21.18 129.2K
15:57 21.18 21.21 21.18 21.21 96.1K
15:58 21.20 21.21 21.15 21.18 298.8K
15:59 21.18 21.19 21.13 21.14 1,204.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available